Shandong Shanda Oumasoft CO.LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.700	17.700	17.500	17.610	17.126	3,538,534
2025-04-22	17.420	17.680	17.420	17.600	17.116	3,892,750
2025-04-21	17.030	17.600	16.970	17.590	17.106	5,493,100
2025-04-18	17.050	17.250	16.750	17.170	16.698	4,388,600
2025-04-17	17.660	17.660	17.020	17.050	16.581	5,102,900
2025-04-16	17.150	17.450	16.700	17.160	16.688	6,260,300
2025-04-15	17.300	17.780	17.170	17.350	16.873	7,914,384
2025-04-14	17.540	17.920	17.240	17.500	17.019	15,154,784
2025-04-11	19.720	19.720	17.850	18.060	17.563	19,792,750
2025-04-10	16.600	16.800	16.370	16.430	15.978	4,893,500
2025-04-09	15.070	16.100	14.200	16.000	15.560	4,894,400
2025-04-08	14.970	15.780	14.750	15.240	14.821	5,247,900
2025-04-07	17.050	17.150	14.500	14.800	14.393	6,263,167
2025-04-03	17.880	18.150	17.660	17.930	17.437	2,069,200
2025-04-02	17.640	18.230	17.620	17.990	17.495	2,407,300
2025-04-01	17.620	17.950	17.620	17.720	17.232	2,938,108
2025-03-31	17.400	17.700	17.040	17.610	17.126	2,770,500
2025-03-28	17.660	17.850	17.420	17.450	16.970	2,520,600
2025-03-27	17.830	17.890	17.420	17.660	17.174	2,472,600
2025-03-26	17.520	17.980	17.310	17.890	17.398	3,315,821
2025-03-25	17.710	17.870	17.190	17.470	16.989	3,760,600
2025-03-24	18.620	18.660	17.330	17.850	17.359	4,173,078
2025-03-21	18.930	18.980	18.460	18.490	17.981	2,762,282
2025-03-20	19.090	19.140	18.820	18.930	18.409	1,969,900
2025-03-19	19.170	19.170	18.960	19.020	18.497	2,367,313
2025-03-18	19.210	19.410	19.090	19.210	18.681	3,054,900
2025-03-17	19.240	19.260	19.000	19.100	18.575	2,771,700
2025-03-14	18.710	19.270	18.570	19.180	18.652	3,165,282
2025-03-13	19.120	19.200	18.410	18.820	18.302	3,232,800
2025-03-12	19.330	19.520	19.200	19.220	18.691	2,509,300
2025-03-11	19.180	19.330	18.970	19.240	18.711	2,588,500
2025-03-10	19.620	19.650	19.150	19.420	18.886	3,285,500
2025-03-07	19.810	20.000	19.380	19.550	19.012	3,746,500
2025-03-06	19.220	19.970	19.220	19.840	19.294	5,342,600
2025-03-05	18.790	19.280	18.720	19.070	18.545	3,773,600
2025-03-04	18.130	18.830	18.130	18.760	18.244	2,977,400
2025-03-03	18.580	18.850	18.200	18.360	17.855	3,488,400
2025-02-28	19.300	19.350	18.250	18.310	17.806	5,170,050
2025-02-27	19.530	19.850	18.920	19.350	18.818	4,766,300
2025-02-26	19.600	19.810	19.480	19.660	19.119	4,002,260
2025-02-25	19.450	19.850	19.300	19.510	18.973	3,596,200
2025-02-24	20.060	20.060	19.610	19.820	19.275	4,806,873
2025-02-21	19.630	20.080	19.330	20.010	19.459	6,224,887
2025-02-20	19.430	19.600	19.280	19.490	18.954	3,935,993
2025-02-19	19.310	19.560	19.030	19.470	18.934	4,952,500
2025-02-18	19.960	20.430	19.210	19.210	18.681	7,090,000
2025-02-17	19.980	20.530	19.730	19.890	19.343	7,195,386
2025-02-14	19.500	19.880	19.180	19.840	19.294	5,718,240
2025-02-13	19.890	20.050	19.450	19.550	19.012	5,735,856
2025-02-12	19.520	20.180	19.520	19.950	19.401	6,067,700
2025-02-11	19.230	20.000	19.160	19.520	18.983	7,338,200
2025-02-10	18.940	19.580	18.890	19.520	18.983	7,199,400
2025-02-07	18.790	19.120	18.420	18.830	18.312	6,435,800
2025-02-06	18.720	18.820	18.360	18.820	18.302	6,671,678
2025-02-05	18.170	18.970	18.080	18.720	18.205	7,815,400
2025-01-27	17.700	18.040	17.500	17.760	17.271	3,600,400
2025-01-24	17.000	17.680	17.000	17.660	17.174	3,617,071
2025-01-23	17.050	17.540	17.000	17.020	16.552	3,109,010
2025-01-22	17.010	17.050	16.800	16.900	16.435	1,451,900
2025-01-21	17.030	17.170	16.690	17.070	16.600	1,845,700

← NewerPage 7 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2000 CNY
2025-05-21	0.3000 CNY
2024-05-31	0.2000 CNY
2023-06-06	0.1000 CNY
2022-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.